O Dashboard do Investidor
  1. Home / Página do Ativo
+5.91%
Lote Padrão
-18.73%
Lote Padrão
+54.55%
Mercado Fracionário
-100.00%
Mercado Fracionário
+22.22%
Fundo Imobiliário
-9.86%
Fundo Imobiliário
-2.50%
Mais Negociadas
-2.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
23/6/2025 16,60 16,40 -1,15% 16,26 16,62 16,43 16,40 16,42 5.043 83.029.047
20/6/2025 16,63 16,59 -1,19% 16,49 16,73 16,60 16,58 16,59 8.537 79.038.970
18/6/2025 16,83 16,79 0,00% 16,67 16,94 16,82 16,78 16,79 3.645 73.229.836
17/6/2025 16,60 16,79 +1,14% 16,56 16,86 16,77 16,79 16,84 4.463 82.681.021
16/6/2025 16,30 16,60 +2,15% 16,29 16,74 16,61 16,60 16,64 5.555 100.216.187
13/6/2025 16,20 16,25 -1,69% 16,10 16,45 16,30 16,25 16,27 4.555 68.437.061
12/6/2025 16,27 16,53 +0,85% 16,14 16,53 16,41 16,49 16,53 4.255 86.894.376
11/6/2025 15,75 16,39 +3,73% 15,65 16,39 16,05 16,36 16,39 5.136 97.481.956
10/6/2025 15,95 15,80 +0,32% 15,77 16,04 15,88 15,79 15,80 3.961 70.955.276
9/6/2025 15,98 15,75 -1,50% 15,55 16,03 15,76 15,75 15,81 6.503 97.253.384
6/6/2025 16,00 15,99 +0,38% 15,85 16,05 15,94 15,99 16,00 4.309 80.722.198
5/6/2025 16,48 15,93 -2,81% 15,90 16,50 16,14 15,91 15,93 5.262 100.817.317
4/6/2025 16,50 16,39 -0,67% 16,37 16,79 16,60 16,38 16,39 5.536 127.003.911
3/6/2025 16,38 16,50 +1,73% 16,21 16,53 16,38 16,49 16,50 5.396 100.685.366
2/6/2025 16,30 16,22 +0,31% 16,20 16,50 16,28 16,22 16,26 7.762 118.340.446
30/5/2025 16,15 16,17 +0,19% 15,84 16,21 16,03 16,15 16,17 4.894 92.994.326
29/5/2025 16,13 16,14 +0,62% 16,03 16,35 16,16 16,09 16,14 4.333 91.237.018
28/5/2025 16,10 16,04 -0,06% 15,50 16,32 16,15 16,04 16,09 4.992 104.164.283
27/5/2025 15,80 16,05 +2,10% 15,79 16,23 16,04 16,05 16,06 5.741 119.040.550
26/5/2025 15,64 15,72 +0,45% 15,50 15,84 15,65 15,72 15,73 5.290 90.276.702
23/5/2025 15,40 15,65 +1,23% 15,00 15,69 15,43 15,63 15,65 5.108 92.125.995
22/5/2025 15,41 15,46 +0,85% 15,34 15,69 15,50 15,46 15,48 5.213 95.896.532
21/5/2025 15,65 15,33 -2,04% 15,28 15,67 15,44 15,33 15,36 5.007 80.449.264
20/5/2025 15,60 15,65 +0,51% 15,46 15,70 15,57 15,65 15,68 5.313 84.654.448
19/5/2025 15,37 15,57 +1,10% 15,33 15,66 15,55 15,55 15,57 6.325 100.429.568
16/5/2025 15,35 15,40 0,00% 15,19 15,43 15,31 15,37 15,40 4.645 87.893.124
15/5/2025 15,21 15,40 +1,58% 15,21 15,53 15,38 15,38 15,40 5.485 94.233.943
14/5/2025 15,20 15,16 -0,39% 15,00 15,38 15,27 15,16 15,27 4.674 85.977.383
13/5/2025 14,92 15,22 +2,35% 14,90 15,25 15,13 15,19 15,22 5.083 99.504.409
12/5/2025 15,16 14,87 -1,26% 14,79 15,26 14,91 14,87 14,88 6.912 110.315.081
9/5/2025 15,02 15,06 +0,13% 14,82 15,33 15,10 15,06 15,12 6.709 139.380.304
8/5/2025 14,81 15,04 +15,34% 14,64 15,28 15,03 15,04 15,05 10.744 322.976.177
7/5/2025 13,34 13,04 -1,21% 12,95 13,36 13,10 12,99 13,04 6.609 113.738.361
6/5/2025 13,33 13,20 -0,68% 13,12 13,40 13,21 13,20 13,27 5.259 69.691.747
5/5/2025 13,49 13,29 -1,19% 13,25 13,58 13,41 13,26 13,29 5.948 85.241.127
2/5/2025 13,74 13,45 -0,37% 13,42 13,75 13,56 13,45 13,50 6.927 95.484.658
29/4/2025 13,38 13,50 +1,50% 13,34 13,64 13,52 13,50 13,56 4.042 64.893.780
28/4/2025 13,40 13,30 -0,30% 13,30 13,57 13,39 13,30 13,35 5.113 79.160.391
25/4/2025 13,37 13,34 -0,45% 13,29 13,52 13,38 13,34 13,39 3.907 73.110.936
24/4/2025 13,20 13,40 +1,82% 13,17 13,45 13,33 13,38 13,40 4.435 65.483.102
23/4/2025 12,82 13,16 +3,87% 12,60 13,22 13,10 13,15 13,16 5.060 86.616.661
22/4/2025 12,73 12,67 -1,02% 12,60 12,84 12,72 12,67 12,75 6.164 72.282.054
17/4/2025 12,84 12,80 -0,39% 12,61 12,90 12,78 12,77 12,80 3.576 48.574.403
16/4/2025 12,70 12,85 +0,94% 12,68 12,95 12,78 12,73 12,85 3.967 62.351.003
15/4/2025 12,73 12,73 +0,32% 12,69 12,84 12,77 12,73 12,74 4.334 60.556.797
14/4/2025 12,75 12,69 +0,40% 12,59 12,83 12,72 12,69 12,75 4.699 66.885.926
11/4/2025 12,55 12,64 +1,77% 12,46 12,80 12,62 12,64 12,68 3.927 59.771.099
10/4/2025 12,45 12,42 -0,08% 12,17 12,45 12,36 12,38 12,42 4.206 57.145.693
9/4/2025 11,93 12,43 +3,58% 11,82 12,61 12,20 12,43 12,49 5.330 78.908.213
8/4/2025 12,48 12,00 -2,83% 11,91 12,54 12,13 11,99 12,00 6.360 96.234.698
7/4/2025 12,41 12,35 -2,06% 12,15 12,67 12,35 12,35 12,40 7.363 108.764.474
4/4/2025 12,65 12,61 -1,33% 12,34 12,66 12,49 12,61 12,62 5.922 93.014.507
3/4/2025 12,43 12,78 +1,91% 12,38 12,87 12,71 12,75 12,78 4.909 77.505.108
2/4/2025 12,46 12,54 +0,88% 12,35 12,54 12,45 12,52 12,54 4.181 55.759.676
1/4/2025 12,50 12,43 -1,89% 12,39 12,66 12,51 12,43 12,45 5.697 79.307.021
31/3/2025 12,84 12,67 -1,40% 12,58 12,85 12,67 12,67 12,69 7.231 105.619.175
28/3/2025 13,10 12,85 -1,46% 12,80 13,10 12,90 12,85 12,89 4.757 77.022.147
27/3/2025 13,08 13,04 -0,84% 12,97 13,17 13,05 13,03 13,04 3.754 61.182.306
26/3/2025 12,99 13,15 +1,78% 12,90 13,15 13,07 13,13 13,15 3.968 62.295.633
25/3/2025 12,71 12,92 +2,30% 12,32 13,27 12,99 12,92 12,93 6.076 100.819.066
24/3/2025 12,54 12,63 +0,88% 12,47 12,73 12,61 12,62 12,63 6.030 96.811.534
21/3/2025 12,35 12,52 +1,05% 12,35 12,59 12,49 12,52 12,53 5.539 93.101.281
20/3/2025 12,40 12,39 -0,64% 12,24 12,48 12,35 12,35 12,39 5.639 83.564.679
19/3/2025 12,34 12,47 +1,46% 12,24 12,50 12,40 12,46 12,47 4.793 64.516.958
18/3/2025 12,35 12,29 +0,08% 12,22 12,40 12,32 12,29 12,34 4.504 62.540.524
17/3/2025 12,20 12,28 +1,74% 12,14 12,40 12,28 12,28 12,34 6.380 85.916.814
14/3/2025 11,72 12,07 +3,78% 11,70 12,20 12,01 12,07 12,10 5.932 82.979.651
13/3/2025 11,50 11,63 +1,84% 11,40 11,71 11,58 11,63 11,66 4.750 58.243.044
12/3/2025 11,47 11,42 -0,52% 11,34 11,59 11,43 11,42 11,43 5.737 77.369.918
11/3/2025 11,53 11,48 0,00% 11,27 11,56 11,39 11,46 11,48 9.013 112.728.876
10/3/2025 11,69 11,48 -2,21% 11,42 11,72 11,49 11,48 11,50 9.936 138.822.336
7/3/2025 11,63 11,74 +1,21% 11,42 11,80 11,64 11,74 11,79 6.987 96.935.171
6/3/2025 11,41 11,60 +1,31% 11,29 11,63 11,47 11,58 11,61 7.999 102.237.462
5/3/2025 11,34 11,45 +1,96% 11,24 11,55 11,42 11,45 11,54 5.317 80.123.286
28/2/2025 11,48 11,23 -2,18% 11,22 11,52 11,32 11,23 11,32 9.227 136.715.635
27/2/2025 11,54 11,48 -0,86% 11,44 11,62 11,52 11,48 11,49 5.920 78.004.395
26/2/2025 11,84 11,58 -1,19% 11,48 11,94 11,62 11,56 11,58 8.340 110.185.342
25/2/2025 11,65 11,72 +1,03% 11,63 11,82 11,72 11,72 11,77 5.304 70.128.443
24/2/2025 11,90 11,60 -2,03% 11,58 11,90 11,73 11,60 11,64 7.990 106.236.706
21/2/2025 12,07 11,84 -1,50% 11,72 12,07 11,83 11,84 11,85 8.037 110.324.070
20/2/2025 12,06 12,02 +0,17% 11,93 12,10 12,01 11,99 12,02 5.613 69.008.192
19/2/2025 12,12 12,00 -1,64% 11,94 12,14 12,03 12,00 12,01 5.711 76.834.816
18/2/2025 12,34 12,20 -0,08% 12,12 12,35 12,23 12,17 12,20 4.123 63.475.712
17/2/2025 12,30 12,21 -0,33% 12,20 12,34 12,26 12,21 12,25 5.799 76.989.228
14/2/2025 12,00 12,25 +3,11% 11,97 12,25 12,12 12,19 12,25 6.113 64.462.020
13/2/2025 11,80 11,88 +1,28% 11,72 12,03 11,90 11,88 11,92 5.099 72.141.973
12/2/2025 12,26 11,73 -4,17% 11,42 12,28 11,69 11,73 11,75 11.343 186.998.172
11/2/2025 12,11 12,24 +2,00% 12,02 12,37 12,21 12,24 12,29 4.487 70.324.692
10/2/2025 12,02 12,00 -0,08% 11,98 12,36 12,10 12,00 12,03 7.222 92.549.290
7/2/2025 12,35 12,01 -4,46% 11,86 12,46 12,11 12,01 12,03 10.340 163.001.132
6/2/2025 12,37 12,57 +2,20% 12,11 12,58 12,40 12,46 12,57 5.287 77.130.523
5/2/2025 12,12 12,30 +1,91% 11,92 12,38 12,20 12,30 12,31 5.387 74.773.071
4/2/2025 12,05 12,07 -0,58% 11,89 12,17 12,04 12,06 12,08 4.530 63.100.134
3/2/2025 12,11 12,14 +0,25% 11,92 12,18 12,04 12,13 12,14 10.003 107.443.671
31/1/2025 12,16 12,11 -0,57% 12,02 12,45 12,23 12,11 12,12 7.788 112.595.506
30/1/2025 11,57 12,18 +5,36% 11,52 12,25 11,98 12,16 12,18 5.188 82.173.127
29/1/2025 11,72 11,56 -0,34% 11,47 11,75 11,62 11,52 11,56 4.743 59.750.331
28/1/2025 11,59 11,60 +0,96% 11,43 11,73 11,57 11,60 11,65 3.997 55.893.536
27/1/2025 11,35 11,49 +1,77% 11,27 11,58 11,47 11,49 11,54 5.241 68.873.191
24/1/2025 11,39 11,29 -0,53% 11,22 11,50 11,28 11,28 11,29 5.901 77.459.371
23/1/2025 11,58 11,35 -1,22% 11,31 11,64 11,46 11,34 11,35 4.566 64.167.890
22/1/2025 11,74 11,49 -1,71% 11,44 11,75 11,50 11,49 11,50 5.206 70.007.748
21/1/2025 11,67 11,69 +0,26% 11,58 11,72 11,64 11,63 11,69 4.440 57.302.823
20/1/2025 11,59 11,66 +0,87% 11,45 11,66 11,56 11,62 11,66 5.389 71.902.413
17/1/2025 11,87 11,56 -1,70% 11,51 11,90 11,65 11,55 11,56 4.969 73.631.754
16/1/2025 11,89 11,76 -1,09% 11,60 11,98 11,74 11,74 11,76 4.510 65.375.670
15/1/2025 11,49 11,89 +4,12% 11,45 11,89 11,68 11,82 11,89 5.250 70.255.064
14/1/2025 11,30 11,42 +1,78% 11,06 11,47 11,26 11,41 11,42 5.144 64.663.719
13/1/2025 11,20 11,22 +0,63% 11,11 11,39 11,22 11,22 11,26 5.889 74.522.549
10/1/2025 11,35 11,15 -1,24% 11,08 11,35 11,19 11,15 11,25 7.729 105.346.175
9/1/2025 11,39 11,29 -0,62% 11,29 11,42 11,33 11,29 11,34 5.274 73.319.971
8/1/2025 11,58 11,36 -2,49% 11,32 11,65 11,40 11,36 11,39 6.776 86.109.285
7/1/2025 11,54 11,65 +1,84% 11,45 11,71 11,60 11,61 11,65 6.229 77.709.515
6/1/2025 11,30 11,44 +2,14% 11,25 11,58 11,43 11,41 11,44 6.163 80.357.738
3/1/2025 11,38 11,20 -2,44% 11,15 11,44 11,25 11,20 11,21 8.407 113.006.180
2/1/2025 11,38 11,48 -0,86% 11,13 11,51 11,30 11,43 11,48 9.485 131.037.746
30/12/2024 11,69 11,58 -0,60% 11,54 11,74 11,61 11,58 11,60 7.625 112.222.272
27/12/2024 11,74 11,65 +0,26% 11,54 11,75 11,62 11,60 11,65 6.909 102.224.472
26/12/2024 11,57 11,62 +0,52% 11,54 11,75 11,63 11,62 11,66 7.252 99.976.294

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.